LSE (Scottish Mortgage Investment Trust Plc) |
TG (Scottish Mortgage Investment Trust plc) |
Time | Price | Size | Type | B/S | Bid | Ask | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
09:47:59 | 1,085.50 | 1 | O | Buy | 1,082.50 | 1,083.00 | 4,093,459 | 2410 | LSE | |
10:35:15 | 1,085.50 | 2,592 | O | Buy | 1,082.50 | 1,083.00 | 4,093,458 | 2409 | LSE | |
10:35:15 | 1,085.50 | 368,914 | UT | Buy | 1,082.50 | 1,083.00 | 4,090,866 | 2408 | LSE | |
10:29:52 | 1,083.00 | 3,960 | AT | Buy | 1,082.50 | 1,083.00 | 3,721,952 | 2407 | LSE | |
10:29:52 | 1,083.00 | 2,883 | AT | Buy | 1,082.50 | 1,083.00 | 3,717,992 | 2406 | LSE | |
10:29:47 | 1,082.50 | 1,213 | AT | Buy | 1,082.00 | 1,082.50 | 3,715,109 | 2405 | LSE | |
10:29:47 | 1,082.50 | 6,695 | AT | Buy | 1,082.00 | 1,082.50 | 3,713,896 | 2404 | LSE | |
10:29:47 | 1,082.50 | 1,329 | AT | Buy | 1,082.00 | 1,082.50 | 3,707,201 | 2403 | LSE | |
10:29:28 | 1,082.50 | 536 | AT | Buy | 1,082.00 | 1,082.50 | 3,705,872 | 2402 | LSE | |
10:29:28 | 1,082.50 | 121 | AT | Sell | 1,082.50 | 1,083.00 | 3,705,336 | 2401 | LSE | |
10:29:28 | 1,082.50 | 84 | AT | Sell | 1,082.50 | 1,083.00 | 3,705,215 | 2400 | LSE | |
10:29:28 | 1,082.50 | 1,235 | AT | Sell | 1,082.50 | 1,083.00 | 3,705,131 | 2399 | LSE | |
10:29:24 | 1,082.411 | 63 | O | Sell | 1,082.50 | 1,083.00 | 3,703,896 | 2398 | LSE | |
10:29:22 | 1,082.50 | 13 | AT | Sell | 1,082.50 | 1,083.00 | 3,703,833 | 2397 | LSE | |
10:29:18 | 1,082.61 | 460 | O | Sell | 1,082.50 | 1,083.00 | 3,703,820 | 2396 | LSE | |
10:29:11 | 1,082.50 | 75 | AT | Sell | 1,082.50 | 1,083.00 | 3,703,360 | 2395 | LSE | |
10:28:54 | 1,082.212 | 62 | O | Sell | 1,082.00 | 1,083.00 | 3,703,285 | 2394 | LSE | |
10:28:38 | 1,083.00 | 453 | AT | Sell | 1,083.00 | 1,084.00 | 3,703,223 | 2393 | LSE | |
10:28:38 | 1,083.00 | 250 | AT | Sell | 1,083.00 | 1,084.00 | 3,702,770 | 2392 | LSE | |
10:28:38 | 1,083.00 | 481 | AT | Sell | 1,083.00 | 1,084.00 | 3,702,520 | 2391 | LSE | |
10:28:38 | 1,083.00 | 95 | AT | Sell | 1,083.00 | 1,084.00 | 3,702,039 | 2390 | LSE | |
10:28:38 | 1,083.00 | 93 | AT | Sell | 1,083.00 | 1,084.00 | 3,701,944 | 2389 | LSE | |
10:28:38 | 1,083.00 | 320 | AT | Sell | 1,083.00 | 1,084.00 | 3,701,851 | 2388 | LSE | |
10:28:38 | 1,083.00 | 965 | AT | Sell | 1,083.00 | 1,084.00 | 3,701,531 | 2387 | LSE | |
10:28:36 | 1,083.30 | 92 | O | Sell | 1,083.00 | 1,084.00 | 3,700,566 | 2386 | LSE | |
10:28:29 | 1,083.22 | 1,060 | O | Sell | 1,083.00 | 1,084.00 | 3,700,474 | 2385 | LSE | |
10:28:24 | 1,083.50 | 182 | AT | Buy | 1,083.00 | 1,083.50 | 3,699,414 | 2384 | LSE | |
10:28:24 | 1,083.50 | 29 | AT | Buy | 1,083.00 | 1,083.50 | 3,699,232 | 2383 | LSE | |
10:28:24 | 1,083.50 | 965 | AT | Buy | 1,083.00 | 1,083.50 | 3,699,203 | 2382 | LSE | |
10:28:22 | 1,083.00 | 209 | AT | 1,082.50 | 1,083.50 | 3,698,238 | 2381 | LSE | ||
10:28:22 | 1,083.00 | 1,630 | AT | Sell | 1,083.00 | 1,083.50 | 3,698,029 | 2380 | LSE | |
10:28:22 | 1,083.00 | 135 | AT | Sell | 1,083.00 | 1,083.50 | 3,696,399 | 2379 | LSE | |
10:28:22 | 1,083.00 | 257 | AT | 1,082.50 | 1,083.50 | 3,696,264 | 2378 | LSE | ||
10:28:22 | 1,083.00 | 482 | AT | Sell | 1,083.00 | 1,083.50 | 3,696,007 | 2377 | LSE | |
10:28:22 | 1,083.00 | 350 | AT | Sell | 1,083.00 | 1,083.50 | 3,695,525 | 2376 | LSE | |
10:28:22 | 1,083.00 | 1,200 | AT | Sell | 1,083.00 | 1,083.50 | 3,695,175 | 2375 | LSE | |
10:28:22 | 1,083.00 | 965 | AT | Sell | 1,083.00 | 1,083.50 | 3,693,975 | 2374 | LSE | |
10:28:20 | 1,083.00 | 965 | AT | Buy | 1,082.50 | 1,083.00 | 3,693,010 | 2373 | LSE | |
10:28:19 | 1,082.50 | 7,848 | AT | Buy | 1,082.00 | 1,082.50 | 3,692,045 | 2372 | LSE | |
10:28:19 | 1,082.50 | 1,772 | AT | Buy | 1,082.00 | 1,082.50 | 3,684,197 | 2371 | LSE | |
10:28:19 | 1,082.50 | 386 | AT | Sell | 1,082.50 | 1,083.50 | 3,682,425 | 2370 | LSE | |
10:28:19 | 1,082.50 | 483 | AT | Sell | 1,082.50 | 1,083.50 | 3,682,039 | 2369 | LSE | |
10:28:19 | 1,082.50 | 350 | AT | Sell | 1,082.50 | 1,083.50 | 3,681,556 | 2368 | LSE | |
10:28:19 | 1,082.50 | 965 | AT | Sell | 1,082.50 | 1,083.50 | 3,681,206 | 2367 | LSE | |
10:28:19 | 1,082.50 | 102 | AT | Sell | 1,082.50 | 1,083.50 | 3,680,241 | 2366 | LSE | |
10:28:19 | 1,082.50 | 85 | AT | Sell | 1,082.50 | 1,083.50 | 3,680,139 | 2365 | LSE | |
10:28:18 | 1,083.00 | 478 | AT | Sell | 1,083.00 | 1,083.50 | 3,680,054 | 2364 | LSE | |
10:28:18 | 1,083.00 | 16 | AT | Buy | 1,082.50 | 1,083.00 | 3,679,576 | 2363 | LSE | |
10:28:12 | 1,082.50 | 401 | AT | Sell | 1,082.50 | 1,083.50 | 3,679,560 | 2362 | LSE | |
10:28:12 | 1,082.50 | 510 | AT | Sell | 1,082.50 | 1,083.50 | 3,679,159 | 2361 | LSE | |
10:28:12 | 1,082.50 | 424 | AT | Sell | 1,082.50 | 1,083.50 | 3,678,649 | 2360 | LSE | |
10:28:12 | 1,082.50 | 350 | AT | Sell | 1,082.50 | 1,083.50 | 3,678,225 | 2359 | LSE | |
10:28:12 | 1,082.50 | 2,219 | AT | Sell | 1,082.50 | 1,083.50 | 3,677,875 | 2358 | LSE | |
10:28:12 | 1,082.50 | 89 | AT | Sell | 1,082.50 | 1,083.50 | 3,675,656 | 2357 | LSE | |
10:28:12 | 1,082.50 | 98 | AT | Sell | 1,082.50 | 1,083.50 | 3,675,567 | 2356 | LSE | |
10:28:12 | 1,082.50 | 169 | AT | Sell | 1,082.50 | 1,083.50 | 3,675,469 | 2355 | LSE | |
10:28:11 | 1,083.00 | 88 | AT | Sell | 1,083.00 | 1,083.50 | 3,675,300 | 2354 | LSE | |
10:28:11 | 1,083.00 | 97 | AT | Sell | 1,083.00 | 1,083.50 | 3,675,212 | 2353 | LSE | |
10:28:11 | 1,083.00 | 545 | AT | Sell | 1,083.00 | 1,083.50 | 3,675,115 | 2352 | LSE | |
10:28:11 | 1,083.00 | 420 | AT | Sell | 1,083.00 | 1,083.50 | 3,674,570 | 2351 | LSE | |
10:28:11 | 1,083.00 | 420 | AT | Sell | 1,083.00 | 1,084.00 | 3,674,150 | 2350 | LSE | |
10:28:11 | 1,083.00 | 457 | AT | Sell | 1,083.00 | 1,084.00 | 3,673,730 | 2349 | LSE | |
10:28:11 | 1,083.00 | 548 | AT | Sell | 1,083.00 | 1,084.00 | 3,673,273 | 2348 | LSE | |
10:28:11 | 1,083.00 | 350 | AT | Sell | 1,083.00 | 1,084.00 | 3,672,725 | 2347 | LSE | |
10:28:11 | 1,083.00 | 2,219 | AT | Sell | 1,083.00 | 1,084.00 | 3,672,375 | 2346 | LSE | |
10:28:11 | 1,083.00 | 96 | AT | Sell | 1,083.00 | 1,084.00 | 3,670,156 | 2345 | LSE | |
10:28:11 | 1,083.00 | 87 | AT | Sell | 1,083.00 | 1,084.00 | 3,670,060 | 2344 | LSE | |
10:27:56 | 1,083.50 | 350 | AT | Sell | 1,083.50 | 1,084.00 | 3,669,973 | 2343 | LSE | |
10:27:56 | 1,083.50 | 89 | AT | Sell | 1,083.50 | 1,084.00 | 3,669,623 | 2342 | LSE | |
10:27:56 | 1,083.50 | 482 | AT | Sell | 1,083.50 | 1,084.00 | 3,669,534 | 2341 | LSE | |
10:27:56 | 1,083.50 | 85 | AT | Sell | 1,083.50 | 1,084.00 | 3,669,052 | 2340 | LSE | |
10:27:56 | 1,083.50 | 965 | AT | Sell | 1,083.50 | 1,084.00 | 3,668,967 | 2339 | LSE | |
10:27:56 | 1,083.50 | 426 | AT | Sell | 1,083.50 | 1,084.00 | 3,668,002 | 2338 | LSE | |
10:27:56 | 1,084.00 | 748 | AT | Sell | 1,084.00 | 1,084.50 | 3,667,576 | 2337 | LSE | |
10:27:56 | 1,084.00 | 21 | AT | Buy | 1,083.00 | 1,084.00 | 3,666,828 | 2336 | LSE | |
10:27:56 | 1,084.00 | 477 | AT | Buy | 1,083.00 | 1,084.00 | 3,666,807 | 2335 | LSE | |
10:27:56 | 1,084.00 | 458 | AT | Buy | 1,083.00 | 1,084.00 | 3,666,330 | 2334 | LSE | |
10:27:56 | 1,084.00 | 1,157 | AT | Buy | 1,083.00 | 1,084.00 | 3,665,872 | 2333 | LSE | |
10:27:56 | 1,084.00 | 103 | AT | Buy | 1,083.00 | 1,084.00 | 3,664,715 | 2332 | LSE | |
10:27:56 | 1,084.00 | 100 | AT | Buy | 1,083.00 | 1,084.00 | 3,664,612 | 2331 | LSE | |
10:27:56 | 1,084.00 | 350 | AT | Buy | 1,083.00 | 1,084.00 | 3,664,512 | 2330 | LSE | |
10:27:56 | 1,084.00 | 965 | AT | Buy | 1,083.00 | 1,084.00 | 3,664,162 | 2329 | LSE | |
10:27:47 | 1,083.229 | 687 | O | Sell | 1,083.00 | 1,084.00 | 3,663,197 | 2328 | LSE | |
10:27:43 | 1,083.2114 | 4,500 | O | Sell | 1,083.00 | 1,084.00 | 3,662,510 | 2327 | LSE | |
10:27:26 | 1,083.50 | 965 | AT | Buy | 1,083.00 | 1,083.50 | 3,658,010 | 2326 | LSE | |
10:27:25 | 1,083.50 | 101 | AT | Sell | 1,083.50 | 1,084.00 | 3,657,045 | 2325 | LSE | |
10:27:25 | 1,083.50 | 477 | AT | Sell | 1,083.50 | 1,084.00 | 3,656,944 | 2324 | LSE | |
10:27:25 | 1,083.50 | 97 | AT | Sell | 1,083.50 | 1,084.00 | 3,656,467 | 2323 | LSE | |
10:27:25 | 1,083.50 | 441 | AT | Sell | 1,083.50 | 1,084.00 | 3,656,370 | 2322 | LSE | |
10:27:08 | 1,083.61 | 658 | O | Buy | 1,083.00 | 1,084.00 | 3,655,929 | 2321 | LSE | |
10:27:06 | 1,083.50 | 965 | AT | Sell | 1,083.50 | 1,084.00 | 3,655,271 | 2320 | LSE | |
10:27:06 | 1,083.50 | 350 | AT | Sell | 1,083.50 | 1,084.00 | 3,654,306 | 2319 | LSE | |
10:27:06 | 1,083.50 | 473 | AT | Sell | 1,083.50 | 1,084.00 | 3,653,956 | 2318 | LSE | |
10:27:06 | 1,083.50 | 644 | AT | Sell | 1,083.50 | 1,084.00 | 3,653,483 | 2317 | LSE | |
10:27:06 | 1,083.50 | 99 | AT | Sell | 1,083.50 | 1,084.00 | 3,652,839 | 2316 | LSE | |
10:27:06 | 1,083.50 | 89 | AT | Sell | 1,083.50 | 1,084.00 | 3,652,740 | 2315 | LSE | |
10:26:50 | 1,083.50 | 74 | AT | Sell | 1,083.50 | 1,084.00 | 3,652,651 | 2314 | LSE | |
10:26:50 | 1,083.50 | 74 | AT | Sell | 1,083.50 | 1,084.00 | 3,652,577 | 2313 | LSE | |
10:26:50 | 1,083.50 | 74 | AT | Sell | 1,083.50 | 1,084.00 | 3,652,503 | 2312 | LSE | |
10:26:50 | 1,083.50 | 74 | AT | Sell | 1,083.50 | 1,084.00 | 3,652,429 | 2311 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions